Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Corp (OP: LXRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.6000 0.6971 0.6000 0.6907 50,777 +0.04(+6.26%)
Jul 30, 2019 0.6000 0.7014 0.6000 0.6500 145,727 -0.04(-6.47%)
Jul 29, 2019 0.6486 0.7000 0.6486 0.6950 74,119 -0.01(-0.71%)
Jul 26, 2019 0.7600 0.7600 0.6517 0.7000 117,600 -0.05(-6.64%)
Jul 25, 2019 0.6969 0.7709 0.6814 0.7498 143,679 -0.02(-2.62%)
Jul 24, 2019 0.7349 0.8000 0.7300 0.7700 47,813 +0.04(+4.76%)
Jul 23, 2019 0.8199 0.8199 0.7350 0.7350 94,603 -0.05(-6.95%)
Jul 22, 2019 0.8598 0.8598 0.7631 0.7899 61,551 +0.01(+1.27%)
Jul 19, 2019 0.7900 0.8299 0.7630 0.7800 34,400 -0.01(-1.27%)
Jul 18, 2019 0.7844 0.8248 0.7701 0.7900 38,657 +0.00(+0.00%)
Jul 17, 2019 0.8600 0.8600 0.7511 0.7900 64,264 -0.01(-1.25%)
Jul 16, 2019 0.7694 0.8244 0.7694 0.8000 94,448 +0.01(+1.74%)
Jul 15, 2019 0.8000 0.8400 0.7722 0.7863 87,171 -0.04(-4.69%)
Jul 12, 2019 0.8552 0.8950 0.8100 0.8250 93,000 -0.04(-4.44%)
Jul 11, 2019 0.8400 0.8800 0.8125 0.8633 147,741 +0.04(+4.81%)
Jul 10, 2019 0.7880 0.8347 0.7755 0.8237 249,248 +0.05(+6.22%)
Jul 09, 2019 0.8268 0.8399 0.7700 0.7755 173,811 -0.05(-5.95%)
Jul 08, 2019 0.8131 0.8600 0.8071 0.8246 99,503 -0.04(-4.14%)
Jul 05, 2019 0.8601 0.8720 0.8266 0.8602 52,600 -0.01(-1.13%)
Jul 03, 2019 0.8131 0.8721 0.8131 0.8700 64,200 -0.00(-0.48%)
Jul 02, 2019 0.9164 0.9164 0.8435 0.8742 60,057 +0.01(+1.65%)
Jul 01, 2019 0.8202 0.8800 0.8202 0.8600 47,958 -0.01(-1.00%)
Jun 28, 2019 0.8000 0.8750 0.8000 0.8687 30,300 +0.03(+4.04%)
Jun 27, 2019 0.9328 0.9328 0.8051 0.8350 54,883 +0.02(+2.85%)
Jun 26, 2019 0.8100 0.8651 0.8000 0.8119 32,487 -0.02(-2.18%)
Jun 25, 2019 0.8000 0.8600 0.8000 0.8300 42,925 -0.00(-0.35%)
Jun 24, 2019 0.9200 0.9200 0.8000 0.8329 64,271 -0.01(-1.43%)
Jun 21, 2019 0.8000 0.8500 0.8000 0.8450 49,600 -0.00(-0.58%)
Jun 20, 2019 0.8900 0.8943 0.8298 0.8499 91,453 -0.04(-4.51%)
Jun 19, 2019 0.8679 0.8900 0.8650 0.8900 26,564 +0.02(+2.30%)
Jun 18, 2019 0.8200 0.8900 0.8200 0.8700 43,527 +0.00(+0.00%)
Jun 17, 2019 0.8500 0.8784 0.8200 0.8700 68,649 +0.00(+0.18%)
Jun 14, 2019 0.8000 0.8800 0.8000 0.8684 21,800 +0.02(+2.07%)
Jun 13, 2019 0.8900 0.9014 0.8480 0.8508 20,823 -0.02(-2.21%)
Jun 12, 2019 0.8600 0.8900 0.8384 0.8700 21,767 -0.03(-3.46%)
Jun 11, 2019 0.8550 0.9016 0.8550 0.9012 96,360 +0.05(+5.44%)
Jun 10, 2019 0.8173 0.8633 0.8173 0.8547 65,210 +0.01(+1.75%)
Jun 07, 2019 0.8125 0.9873 0.8125 0.8400 102,900 -0.03(-3.65%)
Jun 06, 2019 0.9000 0.9000 0.8200 0.8718 114,951 -0.01(-0.93%)
Jun 05, 2019 0.8956 0.9500 0.8700 0.8800 64,709 -0.02(-1.76%)
Jun 04, 2019 0.9170 0.9500 0.8956 0.8958 89,808 -0.03(-3.55%)
Jun 03, 2019 1.010 1.010 0.9200 0.9288 30,989 +0.01(+0.68%)
May 31, 2019 1.030 1.030 0.9193 0.9225 62,200 -0.02(-1.91%)
May 30, 2019 0.9800 0.9800 0.9400 0.9405 62,690 -0.04(-4.02%)
May 29, 2019 0.9792 0.9799 0.9198 0.9799 42,346 +0.01(+0.56%)
May 28, 2019 0.9448 0.9792 0.8800 0.9744 61,160 +0.08(+9.48%)
May 24, 2019 0.9100 0.9500 0.8900 0.8900 106,400 -0.02(-2.19%)
May 23, 2019 0.8500 0.9800 0.8500 0.9099 106,510 -0.05(-5.26%)
May 22, 2019 0.9869 1.000 0.9400 0.9604 55,747 -0.03(-2.86%)
May 21, 2019 1.000 1.008 0.9600 0.9887 46,434 -0.01(-1.05%)
May 20, 2019 0.9700 1.020 0.8750 0.9992 38,638 +0.02(+1.96%)
May 17, 2019 0.9850 1.000 0.9500 0.9800 21,900 -0.02(-2.00%)
May 16, 2019 0.9253 1.000 0.9253 1.000 40,331 +0.03(+3.09%)
May 15, 2019 0.9400 1.000 0.8450 0.9700 93,205 +0.04(+4.30%)
May 14, 2019 0.9900 1.000 0.8700 0.9300 195,520 -0.03(-3.12%)
May 13, 2019 1.060 1.060 0.9600 0.9600 60,112 -0.08(-7.69%)
May 10, 2019 0.8100 1.040 0.8100 1.040 148,000 +0.14(+15.56%)
May 09, 2019 0.9301 0.9650 0.8700 0.9000 317,272 -0.05(-5.26%)
May 08, 2019 0.9301 1.050 0.9301 0.9500 117,159 -0.01(-1.10%)
May 07, 2019 0.9500 1.000 0.9500 0.9606 91,158 -0.02(-2.47%)
May 06, 2019 1.070 1.070 0.9300 0.9849 82,917 +0.01(+1.02%)
May 03, 2019 0.9300 1.020 0.9300 0.9750 109,800 -0.04(-3.50%)
May 02, 2019 1.000 1.050 0.9752 1.010 126,029 -0.01(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.